Hilltop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	36.66	36.79	36.61	36.68	36.68	-0.46%	12,167
Oct 16, 2026	37.05	37.44	36.74	36.85	36.85	0.22%	258,563
Oct 15, 2026	36.61	36.96	36.28	36.77	36.77	1.38%	243,002
Oct 14, 2026	36.01	36.55	35.92	36.27	36.27	-0.79%	273,019
Oct 13, 2026	36.82	36.82	36.29	36.56	36.56	-0.08%	228,125
Oct 12, 2026	36.50	37.15	36.19	36.59	36.59	0.58%	237,799
Oct 9, 2026	36.56	36.67	36.29	36.38	36.38	-0.82%	208,728
Oct 8, 2026	36.39	36.89	36.20	36.68	36.68	0.22%	384,865
Oct 7, 2026	36.68	36.92	36.33	36.60	36.60	-1.35%	401,751
Oct 6, 2026	37.97	38.14	36.57	37.10	37.10	-2.75%	520,722
Oct 5, 2026	38.32	38.50	37.97	38.15	38.15	-0.78%	300,343
Oct 2, 2026	38.28	38.79	38.27	38.45	38.45	1.37%	348,435
Oct 1, 2026	37.34	37.95	36.82	37.93	37.93	0.72%	345,563
Sep 30, 2026	37.65	37.77	37.28	37.66	37.66	0.16%	389,864
Sep 29, 2026	38.26	38.45	37.38	37.60	37.60	-1.36%	247,564
Sep 28, 2026	38.46	38.51	38.07	38.12	38.12	-1.14%	248,029
Sep 25, 2026	38.58	38.79	38.47	38.56	38.56	0.55%	255,388
Sep 24, 2026	38.40	38.50	38.01	38.35	38.35	0.47%	317,279
Sep 23, 2026	38.17	38.64	38.13	38.17	38.17	-0.55%	315,794
Sep 22, 2026	38.77	38.99	38.35	38.38	38.38	-0.98%	282,990
Sep 21, 2026	38.80	39.02	38.51	38.76	38.76	0.28%	304,712
Sep 18, 2026	38.47	38.72	38.01	38.65	38.65	-	1,568,699
Sep 17, 2026	39.01	39.01	38.49	38.65	38.65	-0.13%	368,751
Sep 16, 2026	39.04	39.27	38.10	38.70	38.70	-0.74%	495,742
Sep 15, 2026	38.86	39.06	38.64	38.99	38.99	0.36%	344,777
Sep 14, 2026	38.63	38.93	38.47	38.85	38.85	0.44%	264,889
Sep 11, 2026	39.26	39.30	38.22	38.68	38.68	-0.57%	233,090
Sep 10, 2026	38.21	38.90	38.12	38.90	38.90	1.46%	237,453
Sep 9, 2026	38.26	38.55	38.11	38.34	38.34	-0.67%	278,390
Sep 8, 2026	38.94	38.95	38.59	38.60	38.60	-1.63%	282,918
Sep 4, 2026	38.64	39.31	38.64	39.24	39.24	0.87%	202,732
Sep 3, 2026	38.85	39.25	38.79	38.90	38.90	0.96%	182,150
Sep 2, 2026	38.01	38.84	37.71	38.53	38.53	2.04%	261,310
Sep 1, 2026	37.93	38.20	37.66	37.76	37.76	-0.76%	214,129
Aug 31, 2026	38.41	38.45	37.92	38.05	38.05	-1.17%	247,950
Aug 28, 2026	38.72	39.00	38.44	38.50	38.50	-0.18%	202,886
Aug 27, 2026	38.49	38.57	38.12	38.57	38.57	-0.18%	202,585
Aug 26, 2026	38.60	38.79	38.37	38.64	38.64	0.34%	204,373
Aug 25, 2026	38.78	38.82	38.42	38.51	38.51	-0.41%	186,501
Aug 24, 2026	38.83	39.21	38.67	38.67	38.67	-0.03%	256,874
Aug 21, 2026	38.80	39.02	38.33	38.68	38.68	0.13%	227,160
Aug 20, 2026	38.29	38.79	38.17	38.63	38.63	0.36%	190,013
Aug 19, 2026	39.19	39.30	38.40	38.49	38.49	-1.31%	237,694
Aug 18, 2026	39.56	39.63	38.66	39.00	39.00	-0.84%	237,301
Aug 17, 2026	39.34	39.81	39.21	39.33	39.33	-0.68%	189,331
Aug 14, 2026	39.65	40.01	39.47	39.60	39.60	-0.48%	157,237
Aug 13, 2026	39.50	39.79	39.39	39.79	39.79	1.09%	212,671
Aug 12, 2026	39.11	39.49	39.01	39.36	39.36	0.56%	165,269
Aug 11, 2026	38.87	39.37	38.77	39.14	39.14	0.95%	178,659
Aug 10, 2026	38.68	39.16	38.36	38.77	38.77	-0.69%	209,464